boohoo group plc (BHOOY)
OTCMKTS · Delayed Price · Currency is USD
6.50
+0.33 (5.35%)
At close: Oct 5, 2026
BHOOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 5.35% | 100 |
| Oct 1, 2026 | 6.04 | 6.17 | 6.04 | 6.17 | 6.17 | 35.65% | 300 |
| Apr 23, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -23.68% | 110 |
| Feb 26, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -17.22% | 120 |
| Dec 5, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | 2,001 |
| Dec 4, 2025 | 6.97 | 7.00 | 6.97 | 7.00 | 7.00 | 125.08% | 231 |
| Nov 20, 2025 | 3.16 | 3.16 | 3.11 | 3.11 | 3.11 | -19.85% | 200 |
| Nov 10, 2025 | 3.41 | 3.88 | 3.41 | 3.88 | 3.88 | -7.84% | 300 |
| Aug 27, 2025 | 4.07 | 4.21 | 4.07 | 4.21 | 4.21 | 5.78% | 200 |
| Aug 22, 2025 | 3.91 | 3.98 | 3.91 | 3.98 | 3.98 | 6.13% | 200 |
| Aug 19, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -7.41% | 1,243 |
| Aug 6, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -15.27% | 100 |
| Jul 16, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -16.87% | 130 |
| May 27, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.23% | 100 |
| May 23, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 11.05% | 517 |
| May 8, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -22.85% | 717 |
| Apr 23, 2025 | 6.07 | 6.63 | 6.07 | 6.63 | 6.63 | 9.41% | 200 |
| Apr 4, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -12.68% | 100 |
| Feb 14, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.64% | 311 |
| Feb 6, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -25.13% | 397 |
| Dec 16, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -4.32% | 100 |
| Dec 13, 2024 | 9.63 | 9.75 | 9.63 | 9.75 | 9.75 | 18.74% | 207 |
| Nov 29, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 6.92% | 105 |
| Nov 8, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 7.87% | 100 |
| Aug 5, 2024 | 7.05 | 7.12 | 7.05 | 7.12 | 7.12 | -17.50% | 201 |
| Jul 18, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -3.03% | 100 |
| Jul 12, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.11% | 183 |
| May 17, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 6.07% | 700 |
| Mar 15, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.36% | 400 |
| Mar 4, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -1.29% | 100 |
| Mar 1, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.59% | 295 |
| Feb 29, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -10.44% | 259 |
| Feb 20, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 5.92% | 100 |
| Feb 13, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.67% | 150 |
| Feb 6, 2024 | 8.82 | 9.01 | 8.82 | 9.01 | 9.01 | -6.63% | 204 |
| Jan 25, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.53% | 14,312 |
| Jan 24, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 18.28% | 173 |
| Jan 19, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -7.31% | 252 |
| Jan 10, 2024 | 8.88 | 9.03 | 8.88 | 9.03 | 9.03 | 2.20% | 200 |
| Jan 9, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -12.51% | 500 |
| Dec 18, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 148 |
| Dec 14, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 12.10% | 115 |
| Dec 13, 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 4.77% | 150 |
| Dec 1, 2023 | 8.44 | 8.60 | 8.44 | 8.60 | 8.60 | 1.18% | 200 |
| Nov 22, 2023 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | -1.16% | 2,509 |
| Nov 20, 2023 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | 24.10% | 400 |
| Oct 3, 2023 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -18.66% | 429 |
| Sep 13, 2023 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 5.32% | 2,309 |
| Aug 24, 2023 | 8.13 | 8.13 | 8.09 | 8.09 | 8.09 | -0.25% | 1,350 |